33,090€
0,76%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 33,20 | 33,36 | 32,84 | 33,14 | 0,91% | 55.460,00 |
| 27.11.2025 | 32,48 | 33,02 | 32,36 | 32,84 | 1,11% | 34.421,00 |
| 26.11.2025 | 31,70 | 32,48 | 30,84 | 32,48 | -1,75% | 95.123,00 |
| 25.11.2025 | 32,96 | 33,06 | 32,68 | 33,06 | 0,49% | 14.061,00 |
| 24.11.2025 | 33,20 | 33,24 | 32,74 | 32,90 | -0,48% | 52.660,00 |
| 21.11.2025 | 33,20 | 33,76 | 32,74 | 33,06 | 3,44% | 130.128,00 |
| 20.11.2025 | 32,00 | 32,12 | 31,78 | 31,96 | -0,31% | 23.710,00 |
| 19.11.2025 | 32,00 | 32,08 | 31,70 | 32,06 | 0,69% | 30.163,00 |
| 18.11.2025 | 31,82 | 31,88 | 31,62 | 31,84 | 0,13% | 30.916,00 |
| 17.11.2025 | 31,94 | 31,94 | 31,58 | 31,80 | -0,50% | 22.070,00 |
| 14.11.2025 | 32,40 | 32,46 | 31,88 | 31,96 | -1,78% | 22.189,00 |
| 13.11.2025 | 32,40 | 32,58 | 32,20 | 32,54 | 0,18% | 21.356,00 |
| 12.11.2025 | 32,44 | 32,48 | 32,14 | 32,48 | 0,12% | 32.372,00 |
| 11.11.2025 | 32,28 | 32,44 | 32,10 | 32,44 | 0,68% | 24.884,00 |
| 10.11.2025 | 32,02 | 32,22 | 31,80 | 32,22 | 0,37% | 33.162,00 |
| 07.11.2025 | 32,26 | 32,26 | 31,90 | 32,10 | -0,43% | 21.375,00 |
| 06.11.2025 | 32,12 | 32,36 | 31,88 | 32,24 | 0,50% | 29.789,00 |
| 05.11.2025 | 31,72 | 32,10 | 31,72 | 32,08 | 0,94% | 33.815,00 |
| 04.11.2025 | 32,06 | 32,06 | 31,54 | 31,78 | -0,81% | 48.237,00 |
| 03.11.2025 | 32,30 | 32,30 | 31,94 | 32,04 | -1,11% | 37.672,00 |
| 31.10.2025 | 32,70 | 32,78 | 32,26 | 32,40 | -0,86% | 53.488,00 |
| 30.10.2025 | 32,74 | 32,92 | 32,56 | 32,68 | 0,12% | 37.838,00 |
| 29.10.2025 | 32,98 | 32,98 | 32,54 | 32,64 | -0,67% | 37.796,00 |
| 28.10.2025 | 33,10 | 33,10 | 32,60 | 32,86 | -0,60% | 31.719,00 |
| 27.10.2025 | 32,86 | 33,10 | 32,66 | 33,06 | 0,43% | 21.323,00 |
| 24.10.2025 | 32,70 | 32,92 | 32,50 | 32,92 | 0,55% | 16.826,00 |
| 23.10.2025 | 32,80 | 32,98 | 32,52 | 32,74 | -0,97% | 32.954,00 |
| 22.10.2025 | 32,98 | 33,08 | 32,72 | 33,06 | 0,24% | 67.986,00 |
| 21.10.2025 | 33,00 | 33,14 | 32,80 | 32,98 | 0,55% | 22.414,00 |
| 20.10.2025 | 33,02 | 33,06 | 32,62 | 32,80 | -0,91% | 38.043,00 |
| 17.10.2025 | 32,92 | 33,10 | 32,68 | 33,10 | 0,55% | 39.628,00 |
| 16.10.2025 | 32,70 | 32,92 | 32,62 | 32,92 | 1,04% | 27.747,00 |
| 15.10.2025 | 32,46 | 32,66 | 32,30 | 32,58 | 0,62% | 43.493,00 |
| 14.10.2025 | 32,38 | 32,50 | 32,22 | 32,38 | 1,12% | 36.642,00 |
| 13.10.2025 | 32,54 | 32,54 | 31,84 | 32,02 | -1,42% | 36.569,00 |
| 10.10.2025 | 32,56 | 32,88 | 32,48 | 32,48 | 0,50% | 121.836,00 |
| 09.10.2025 | 32,12 | 32,40 | 31,98 | 32,32 | 0,81% | 39.488,00 |
| 08.10.2025 | 32,06 | 32,26 | 32,02 | 32,06 | 0,12% | 34.707,00 |
| 07.10.2025 | 32,00 | 32,16 | 31,60 | 32,02 | 0,50% | 53.775,00 |
| 06.10.2025 | 32,44 | 32,48 | 31,86 | 31,86 | -1,55% | 54.644,00 |
| 03.10.2025 | 32,52 | 32,74 | 32,26 | 32,36 | -0,49% | 43.397,00 |
| 02.10.2025 | 32,82 | 32,82 | 32,36 | 32,52 | -0,97% | 87.394,00 |
| 01.10.2025 | 33,38 | 33,50 | 32,84 | 32,84 | -2,03% | 65.039,00 |
| 30.09.2025 | 34,00 | 34,00 | 33,40 | 33,52 | -0,89% | 64.832,00 |
| 29.09.2025 | 32,88 | 33,84 | 32,84 | 33,82 | 2,86% | 61.411,00 |
| 26.09.2025 | 32,58 | 33,16 | 32,12 | 32,88 | -4,75% | 128.099,00 |
| 25.09.2025 | 36,50 | 36,50 | 34,52 | 34,52 | -6,90% | 182.884,00 |
| 24.09.2025 | 37,54 | 37,70 | 37,08 | 37,08 | -1,28% | 49.586,00 |
| 23.09.2025 | 38,00 | 38,00 | 37,56 | 37,56 | 0,11% | 27.440,00 |
| 22.09.2025 | 38,04 | 38,20 | 37,48 | 37,52 | -1,32% | 45.188,00 |
| 19.09.2025 | 37,74 | 38,22 | 37,72 | 38,02 | 0,80% | 96.578,00 |
| 18.09.2025 | 37,50 | 37,84 | 37,44 | 37,72 | 0,32% | 34.860,00 |
| 17.09.2025 | 37,90 | 38,14 | 37,60 | 37,60 | -0,48% | 21.676,00 |
| 16.09.2025 | 37,50 | 37,86 | 37,28 | 37,78 | 0,64% | 32.334,00 |
| 15.09.2025 | 37,42 | 37,80 | 37,42 | 37,54 | 0,11% | 21.406,00 |
| 12.09.2025 | 37,70 | 37,92 | 37,50 | 37,50 | -0,74% | 21.833,00 |
| 11.09.2025 | 37,32 | 37,88 | 37,32 | 37,78 | 1,23% | 27.108,00 |
| 10.09.2025 | 38,00 | 38,16 | 37,32 | 37,32 | -1,79% | 41.676,00 |
| 09.09.2025 | 37,72 | 38,02 | 37,72 | 38,00 | 0,96% | 26.309,00 |
| 08.09.2025 | 37,78 | 38,04 | 37,52 | 37,64 | -1,05% | 37.359,00 |
| 05.09.2025 | 38,10 | 38,36 | 37,88 | 38,04 | -0,26% | 27.567,00 |
| 04.09.2025 | 37,56 | 38,36 | 37,54 | 38,14 | 1,38% | 27.650,00 |
| 03.09.2025 | 37,38 | 37,66 | 37,24 | 37,62 | 0,97% | 19.830,00 |
| 02.09.2025 | 37,36 | 37,56 | 37,22 | 37,26 | -0,53% | 31.052,00 |
| 01.09.2025 | 37,70 | 37,84 | 37,46 | 37,46 | -0,32% | 32.714,00 |
| 29.08.2025 | 37,70 | 37,90 | 37,58 | 37,58 | -0,27% | 35.501,00 |
| 28.08.2025 | 37,54 | 37,86 | 37,54 | 37,68 | 0,59% | 35.938,00 |
| 27.08.2025 | 37,80 | 37,92 | 37,46 | 37,46 | -1,06% | 45.561,00 |
| 26.08.2025 | 38,00 | 38,18 | 37,80 | 37,86 | -0,11% | 65.581,00 |
| 25.08.2025 | 38,14 | 38,20 | 37,82 | 37,90 | -0,89% | 32.499,00 |
| 22.08.2025 | 38,44 | 38,44 | 38,20 | 38,24 | 0,00% | 24.096,00 |
| 21.08.2025 | 38,36 | 38,40 | 38,16 | 38,24 | 0,00% | 31.739,00 |
| 20.08.2025 | 38,00 | 38,36 | 38,00 | 38,24 | 0,84% | 49.726,00 |
| 19.08.2025 | 37,60 | 38,06 | 37,60 | 37,92 | 1,23% | 35.622,00 |
| 18.08.2025 | 37,44 | 37,64 | 37,40 | 37,46 | 0,27% | 36.263,00 |
| 15.08.2025 | 37,80 | 37,80 | 37,26 | 37,36 | -0,69% | 33.450,00 |
| 14.08.2025 | 37,36 | 37,66 | 37,36 | 37,62 | 0,59% | 37.501,00 |
| 13.08.2025 | 37,50 | 37,74 | 37,28 | 37,40 | 0,27% | 30.854,00 |
| 12.08.2025 | 37,30 | 37,56 | 37,30 | 37,30 | 0,16% | 41.935,00 |
| 11.08.2025 | 37,60 | 37,74 | 37,24 | 37,24 | -0,96% | 30.741,00 |
| 08.08.2025 | 37,68 | 37,90 | 37,58 | 37,60 | -0,16% | 20.120,00 |
| 07.08.2025 | 37,40 | 37,96 | 37,40 | 37,66 | 0,16% | 74.119,00 |
| 06.08.2025 | 37,40 | 37,72 | 37,40 | 37,60 | -0,05% | 40.818,00 |
| 05.08.2025 | 37,50 | 37,70 | 37,20 | 37,62 | 0,43% | 36.792,00 |
| 04.08.2025 | 37,32 | 37,60 | 37,28 | 37,46 | 1,02% | 37.228,00 |
| 01.08.2025 | 37,50 | 37,52 | 37,08 | 37,08 | -1,07% | 47.355,00 |
| 31.07.2025 | 37,18 | 37,68 | 37,18 | 37,48 | 0,54% | 51.634,00 |
| 30.07.2025 | 37,56 | 37,58 | 37,16 | 37,28 | -0,75% | 50.544,00 |
| 29.07.2025 | 37,76 | 37,80 | 37,34 | 37,56 | -0,53% | 29.403,00 |
| 28.07.2025 | 38,16 | 38,30 | 37,76 | 37,76 | -0,53% | 49.787,00 |
| 25.07.2025 | 37,76 | 38,12 | 37,74 | 37,96 | 0,69% | 34.253,00 |
| 24.07.2025 | 37,82 | 38,10 | 37,70 | 37,70 | -0,05% | 52.760,00 |
| 23.07.2025 | 37,22 | 38,02 | 37,22 | 37,72 | 1,34% | 74.014,00 |
| 22.07.2025 | 36,96 | 37,86 | 36,92 | 37,22 | 0,92% | 80.552,00 |
| 21.07.2025 | 36,40 | 36,98 | 36,36 | 36,88 | 1,04% | 45.504,00 |
| 18.07.2025 | 36,62 | 36,76 | 36,44 | 36,50 | -0,27% | 71.169,00 |
| 17.07.2025 | 36,70 | 36,92 | 36,60 | 36,60 | -0,27% | 38.847,00 |
| 16.07.2025 | 37,00 | 37,00 | 36,70 | 36,70 | -0,05% | 51.419,00 |
| 15.07.2025 | 36,80 | 36,98 | 36,72 | 36,72 | -0,16% | 49.323,00 |
| 14.07.2025 | 36,70 | 36,96 | 36,68 | 36,78 | 0,33% | 40.501,00 |